Skip to main content

Alphabet-C (NQ: GOOG )

2,181.62 -5.83 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 2167 2196 2142 2182 1,553,425 -5.83(-0.27%)
Jun 30, 2022 2210 2227 2146 2187 1,901,907 -57.68(-2.57%)
Jun 29, 2022 2243 2273 2231 2245 929,984 -6.30(-0.28%)
Jun 28, 2022 2327 2357 2249 2251 1,415,346 -81.02(-3.47%)
Jun 27, 2022 2379 2385 2320 2332 1,641,693 -38.31(-1.62%)
Jun 24, 2022 2272 2373 2272 2371 1,956,146 +117.07(+5.19%)
Jun 23, 2022 2259 2264 2221 2254 1,234,615 +13.01(+0.58%)
Jun 22, 2022 2223 2275 2214 2241 1,194,998 +0.38(+0.02%)
Jun 21, 2022 2194 2253 2186 2240 1,950,979 +82.99(+3.85%)
Jun 17, 2022 2131 2185 2113 2157 2,175,901 +24.59(+1.15%)
Jun 16, 2022 2163 2186 2116 2133 1,764,148 -75.09(-3.40%)
Jun 15, 2022 2178 2241 2162 2208 1,657,611 +63.93(+2.98%)
Jun 14, 2022 2138 2169 2127 2144 1,273,235 +6.35(+0.30%)
Jun 13, 2022 2149 2184 2132 2138 1,837,310 -91.02(-4.08%)
Jun 10, 2022 2256 2270 2217 2229 1,567,487 -69.81(-3.04%)
Jun 09, 2022 2327 2367 2297 2298 1,156,332 -46.40(-1.98%)
Jun 08, 2022 2338 2373 2334 2345 1,127,018 +0.17(+0.01%)
Jun 07, 2022 2313 2355 2303 2345 1,317,479 +4.38(+0.19%)
Jun 06, 2022 2335 2388 2331 2340 1,188,530 +48.93(+2.14%)
Jun 03, 2022 2320 2327 2273 2291 1,255,606 -63.64(-2.70%)
Jun 02, 2022 2284 2358 2266 2355 1,374,276 +72.18(+3.16%)
Jun 01, 2022 2299 2348 2271 2283 1,430,897 +1.96(+0.09%)
May 31, 2022 2262 2329 2251 2281 2,564,489 +24.80(+1.10%)
May 27, 2022 2196 2257 2191 2256 1,496,221 +90.06(+4.16%)
May 26, 2022 2121 2179 2110 2166 1,513,699 +49.13(+2.32%)
May 25, 2022 2103 2131 2084 2117 1,893,264 -1.73(-0.08%)
May 24, 2022 2128 2128 2044 2119 3,018,278 -114.81(-5.14%)
May 23, 2022 2202 2240 2183 2233 1,575,046 +47.07(+2.15%)
May 20, 2022 2242 2251 2127 2186 1,866,991 -28.65(-1.29%)
May 19, 2022 2237 2272 2209 2215 1,459,316 -33.11(-1.47%)
May 18, 2022 2305 2314 2243 2248 1,397,797 -86.01(-3.69%)
May 17, 2022 2345 2345 2307 2334 1,079,844 +38.18(+1.66%)
May 16, 2022 2308 2332 2287 2296 1,163,485 -34.46(-1.48%)
May 13, 2022 2297 2362 2280 2330 1,486,878 +67.09(+2.96%)
May 12, 2022 2239 2297 2202 2263 2,072,346 -16.00(-0.70%)
May 11, 2022 2274 2333 2273 2279 1,823,544 -12.47(-0.54%)
May 10, 2022 2321 2334 2268 2292 1,557,587 +30.01(+1.33%)
May 09, 2022 2266 2311 2251 2262 1,729,554 -51.52(-2.23%)
May 06, 2022 2310 2350 2283 2313 1,765,474 -21.73(-0.93%)
May 05, 2022 2404 2425 2304 2335 2,153,547 -116.57(-4.76%)
May 04, 2022 2360 2463 2315 2452 1,660,797 +88.91(+3.76%)
May 03, 2022 2335 2386 2333 2363 1,060,259 +19.45(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.